Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digi Intl Inc
(NQ:
DGII
)
25.73
+0.23 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
5.690
5.700
5.510
5.640
98,500
-0.05(-0.88%)
Apr 29, 2002
5.530
5.720
5.450
5.690
23,400
-0.04(-0.70%)
Apr 26, 2002
5.510
5.730
5.300
5.730
23,500
+0.23(+4.18%)
Apr 25, 2002
5.510
5.700
5.250
5.500
61,200
-0.10(-1.79%)
Apr 24, 2002
5.510
5.660
5.490
5.600
29,500
+0.09(+1.63%)
Apr 23, 2002
5.660
5.680
5.400
5.510
97,500
-0.16(-2.82%)
Apr 22, 2002
5.670
5.780
5.650
5.670
36,600
-0.13(-2.24%)
Apr 19, 2002
5.740
5.850
5.730
5.800
33,700
+0.14(+2.47%)
Apr 18, 2002
5.650
5.840
5.600
5.660
185,000
+0.08(+1.43%)
Apr 17, 2002
5.800
5.800
5.550
5.580
100,000
-0.25(-4.29%)
Apr 16, 2002
5.900
5.940
5.630
5.830
48,800
-0.07(-1.19%)
Apr 15, 2002
5.899
5.900
5.700
5.900
63,700
+0.06(+1.03%)
Apr 12, 2002
5.620
5.950
5.620
5.840
39,400
+0.22(+3.91%)
Apr 11, 2002
5.500
5.740
5.500
5.620
17,300
-0.10(-1.75%)
Apr 10, 2002
5.340
5.720
5.251
5.720
82,700
+0.33(+6.14%)
Apr 09, 2002
5.511
5.550
5.360
5.389
26,100
-0.12(-2.20%)
Apr 08, 2002
5.380
5.550
5.370
5.510
30,100
-0.08(-1.43%)
Apr 05, 2002
5.790
5.850
5.360
5.590
77,100
-0.21(-3.62%)
Apr 04, 2002
5.400
5.800
5.400
5.800
343,500
+0.35(+6.42%)
Apr 03, 2002
5.500
5.500
5.400
5.450
47,100
+0.00(+0.00%)
Apr 02, 2002
5.380
5.500
5.380
5.450
124,500
+0.07(+1.30%)
Apr 01, 2002
5.450
5.460
5.380
5.380
27,100
-0.07(-1.28%)
Mar 29, 2002
5.510
5.600
5.450
5.450
215,300
+0.00(+0.00%)
Mar 28, 2002
5.510
5.600
5.450
5.450
214,300
-0.09(-1.62%)
Mar 27, 2002
5.691
5.691
5.410
5.540
77,000
-0.11(-1.95%)
Mar 26, 2002
5.300
5.700
5.300
5.650
142,400
+0.21(+3.86%)
Mar 25, 2002
5.600
5.700
5.300
5.440
26,900
-0.13(-2.33%)
Mar 22, 2002
5.510
5.760
5.510
5.570
28,900
-0.08(-1.42%)
Mar 21, 2002
5.260
5.700
5.240
5.650
211,500
+0.41(+7.82%)
Mar 20, 2002
5.460
5.600
5.150
5.240
204,900
-0.43(-7.58%)
Mar 19, 2002
5.680
5.680
5.520
5.670
44,200
+0.07(+1.25%)
Mar 18, 2002
5.790
5.800
5.330
5.600
183,300
+0.10(+1.82%)
Mar 15, 2002
5.750
5.880
5.500
5.500
60,000
-0.40(-6.78%)
Mar 14, 2002
5.850
5.900
5.750
5.900
56,600
+0.05(+0.85%)
Mar 13, 2002
5.920
6.000
5.850
5.850
22,200
+0.03(+0.52%)
Mar 12, 2002
5.760
5.850
5.750
5.820
11,900
-0.08(-1.36%)
Mar 11, 2002
5.980
5.980
5.700
5.900
119,200
-0.10(-1.67%)
Mar 08, 2002
5.950
6.000
5.850
6.000
130,700
+0.05(+0.84%)
Mar 07, 2002
5.910
6.100
5.710
5.950
37,300
-0.10(-1.65%)
Mar 06, 2002
5.700
6.050
5.660
6.050
20,400
+0.35(+6.14%)
Mar 05, 2002
5.800
5.910
5.700
5.700
25,900
-0.20(-3.39%)
Mar 04, 2002
5.930
6.100
5.600
5.900
64,700
-0.03(-0.51%)
Mar 01, 2002
5.880
6.000
5.750
5.930
42,700
+0.03(+0.51%)
Feb 28, 2002
5.870
5.900
5.720
5.900
19,300
+0.00(+0.00%)
Feb 27, 2002
6.050
6.050
5.850
5.900
12,200
-0.20(-3.28%)
Feb 26, 2002
5.930
6.100
5.800
6.100
33,000
-0.02(-0.33%)
Feb 25, 2002
6.310
6.350
5.930
6.120
18,400
-0.18(-2.86%)
Feb 22, 2002
6.040
6.310
5.930
6.300
44,400
+0.34(+5.70%)
Feb 21, 2002
6.090
6.090
5.940
5.960
23,900
+0.06(+1.02%)
Feb 20, 2002
5.880
5.990
5.722
5.900
24,000
-0.19(-3.12%)
Feb 19, 2002
6.240
6.300
5.870
6.090
13,200
-0.03(-0.49%)
Feb 18, 2002
6.430
6.430
6.120
6.120
19,700
+0.00(+0.00%)
Feb 15, 2002
6.430
6.430
6.120
6.120
19,400
-0.26(-4.08%)
Feb 14, 2002
6.650
6.900
6.290
6.380
67,100
-0.42(-6.18%)
Feb 13, 2002
6.100
6.800
5.670
6.800
676,000
+0.81(+13.52%)
Feb 12, 2002
6.000
6.050
5.950
5.990
103,800
-0.01(-0.17%)
Feb 11, 2002
6.020
6.120
6.000
6.000
70,900
-0.07(-1.15%)
Feb 08, 2002
6.120
6.300
5.870
6.070
87,000
-0.04(-0.65%)
Feb 07, 2002
6.130
6.300
6.110
6.110
26,800
-0.07(-1.13%)
Feb 06, 2002
6.210
6.240
6.150
6.180
8,700
-0.04(-0.65%)
Feb 05, 2002
6.140
6.300
6.100
6.220
16,600
+0.08(+1.30%)
Feb 04, 2002
6.455
6.470
6.140
6.140
60,300
-0.24(-3.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.